Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.138,92 +26,76 (+0,07%) Gold
2.313,00 -17,80 (-0,76%) EUR/USD
1,0688 -0,0027 (-0,26%) Bitcoin EUR
57.109,44 -514,51 (-0,89%)
Macy's, Inc. (M)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:49PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719C00012000 | 2024-05-21 10:32AM EDT | 12.00 | 7.29 | 4.75 | 6.55 | 0.00 | - | 1 | 0 | 0.00% |
| M240719C00014000 | 2024-06-06 1:00PM EDT | 14.00 | 4.55 | 4.50 | 5.95 | 0.00 | - | 2 | 0 | 80.47% |
| M240719C00015000 | 2024-05-24 10:40AM EDT | 15.00 | 5.65 | 2.92 | 3.90 | 0.00 | - | 1 | 2 | 0.00% |
| M240719C00016000 | 2024-06-26 10:38AM EDT | 16.00 | 3.37 | 3.15 | 5.10 | +0.69 | +25.75% | 25 | 108 | 124.22% |
| M240719C00017000 | 2024-06-25 10:35AM EDT | 17.00 | 2.43 | 2.22 | 2.52 | +0.66 | +37.29% | 1 | 23 | 51.37% |
| M240719C00018000 | 2024-06-25 10:10AM EDT | 18.00 | 1.49 | 1.35 | 1.67 | +0.24 | +19.20% | 1 | 480 | 53.03% |
| M240719C00019000 | 2024-06-26 1:28PM EDT | 19.00 | 1.00 | 0.93 | 1.05 | +0.12 | +13.64% | 6 | 3,927 | 50.49% |
| M240719C00020000 | 2024-06-26 1:13PM EDT | 20.00 | 0.55 | 0.54 | 0.59 | +0.06 | +12.24% | 82 | 3,505 | 48.15% |
| M240719C00021000 | 2024-06-26 12:16PM EDT | 21.00 | 0.29 | 0.27 | 0.30 | +0.08 | +38.10% | 17 | 4,933 | 46.78% |
| M240719C00022000 | 2024-06-25 1:44PM EDT | 22.00 | 0.17 | 0.13 | 0.16 | +0.10 | +142.86% | 95 | 1,741 | 47.85% |
| M240719C00023000 | 2024-06-24 11:16AM EDT | 23.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 7,682 | 55.86% |
| M240719C00024000 | 2024-06-25 1:48PM EDT | 24.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 15 | 1,841 | 55.86% |
| M240719C00025000 | 2024-06-14 3:44PM EDT | 25.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 3 | 321 | 71.09% |
| M240719C00027000 | 2024-05-29 1:37PM EDT | 27.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 6 | 12 | 73.05% |
| M240719C00028000 | 2024-05-22 3:44PM EDT | 28.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 1 | 120.70% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| M240719P00010000 | 2024-06-24 12:33PM EDT | 10.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 24 | 48 | 205.47% |
| M240719P00012000 | 2024-05-22 3:43PM EDT | 12.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 2 | 158.01% |
| M240719P00013000 | 2024-06-04 10:21AM EDT | 13.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 25 | 3 | 91.02% |
| M240719P00014000 | 2024-06-03 1:02PM EDT | 14.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 1 | 22 | 81.25% |
| M240719P00015000 | 2024-06-21 10:24AM EDT | 15.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 546 | 98.05% |
| M240719P00016000 | 2024-06-26 11:03AM EDT | 16.00 | 0.12 | 0.05 | 0.12 | +0.04 | +50.00% | 10 | 357 | 50.39% |
| M240719P00017000 | 2024-06-26 1:34PM EDT | 17.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 94 | 1,719 | 48.05% |
| M240719P00018000 | 2024-06-26 1:33PM EDT | 18.00 | 0.44 | 0.41 | 0.44 | +0.04 | +10.00% | 1,752 | 13,669 | 47.07% |
| M240719P00019000 | 2024-06-26 1:28PM EDT | 19.00 | 0.77 | 0.61 | 0.87 | -0.03 | -3.75% | 27 | 2,202 | 47.85% |
| M240719P00020000 | 2024-06-25 12:56PM EDT | 20.00 | 1.15 | 1.29 | 1.39 | -0.20 | -14.81% | 1 | 1,333 | 44.43% |
| M240719P00021000 | 2024-06-24 1:41PM EDT | 21.00 | 2.30 | 1.93 | 2.62 | 0.00 | - | 1 | 381 | 53.42% |
| M240719P00022000 | 2024-05-22 9:44AM EDT | 22.00 | 2.60 | 3.05 | 4.25 | 0.00 | - | - | 4 | 89.55% |
